Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 35.17 35.16 35.16 35.16 18,425,400 -0.04(-0.11%)
Dec 30, 2013 35.03 35.30 35.01 35.20 14,447,293 +0.02(+0.06%)
Dec 27, 2013 35.06 35.25 34.96 35.18 14,113,098 +0.02(+0.06%)
Dec 26, 2013 34.98 35.18 34.94 35.16 11,022,464 +0.21(+0.60%)
Dec 24, 2013 34.74 34.98 34.70 34.95 7,960,023 +0.26(+0.75%)
Dec 23, 2013 34.46 34.77 34.42 34.69 19,895,211 +0.39(+1.14%)
Dec 20, 2013 34.48 34.62 34.26 34.30 34,022,161 -0.15(-0.44%)
Dec 19, 2013 34.28 34.47 34.13 34.45 20,004,032 +0.07(+0.20%)
Dec 18, 2013 33.86 34.44 33.62 34.38 25,825,329 +0.53(+1.57%)
Dec 17, 2013 34.23 34.29 33.76 33.85 23,449,869 -0.30(-0.88%)
Dec 16, 2013 34.06 34.51 34.06 34.15 21,319,068 +0.30(+0.89%)
Dec 13, 2013 33.85 33.95 33.60 33.85 24,865,081 -0.04(-0.12%)
Dec 12, 2013 34.05 34.13 33.75 33.89 21,910,969 -0.06(-0.18%)
Dec 11, 2013 34.42 34.45 33.92 33.95 27,465,190 -0.45(-1.31%)
Dec 10, 2013 34.79 34.91 34.39 34.40 18,388,055 -0.29(-0.84%)
Dec 09, 2013 34.51 34.73 34.27 34.69 18,035,164 +0.16(+0.46%)
Dec 06, 2013 34.53 34.58 34.30 34.53 19,546,535 +0.28(+0.82%)
Dec 05, 2013 34.42 34.56 34.21 34.25 25,087,686 -0.35(-1.01%)
Dec 04, 2013 34.34 34.65 34.20 34.60 27,180,132 -0.14(-0.40%)
Dec 03, 2013 34.77 34.80 34.52 34.74 17,529,678 -0.06(-0.17%)
Dec 02, 2013 35.18 35.21 34.80 34.80 23,703,306 -0.41(-1.16%)
Nov 29, 2013 35.48 35.53 35.20 35.21 9,284,687 -0.20(-0.56%)
Nov 27, 2013 35.29 35.42 35.20 35.41 11,471,332 +0.13(+0.37%)
Nov 26, 2013 35.40 35.54 35.27 35.28 14,067,275 -0.09(-0.25%)
Nov 25, 2013 35.46 35.55 35.32 35.37 14,018,634 -0.05(-0.14%)
Nov 22, 2013 35.26 35.42 35.05 35.42 16,081,540 +0.12(+0.34%)
Nov 21, 2013 35.45 35.58 35.18 35.30 23,017,106 -0.10(-0.28%)
Nov 20, 2013 35.87 35.93 35.33 35.40 17,441,362 -0.32(-0.90%)
Nov 19, 2013 35.64 35.83 35.56 35.72 12,474,500 +0.12(+0.34%)
Nov 18, 2013 35.47 35.64 35.37 35.60 15,033,577 +0.17(+0.48%)
Nov 15, 2013 35.12 35.48 35.10 35.43 17,685,950 +0.27(+0.77%)
Nov 14, 2013 35.10 35.38 35.07 35.16 13,850,239 -0.01(-0.03%)
Nov 12, 2013 35.15 35.32 34.97 35.17 19,907,134 +0.14(+0.40%)
Nov 11, 2013 35.15 35.25 34.97 35.03 12,330,598 -0.14(-0.40%)
Nov 08, 2013 35.00 35.17 34.56 35.17 29,787,272 +0.06(+0.17%)
Nov 07, 2013 35.82 35.82 35.03 35.11 29,256,144 -0.71(-1.98%)
Nov 06, 2013 35.77 36.00 35.72 35.82 20,855,700 +0.29(+0.82%)
Nov 05, 2013 36.25 36.33 35.52 35.53 33,563,327 -0.92(-2.52%)
Nov 04, 2013 36.45 36.51 36.18 36.45 20,017,065 +0.21(+0.58%)
Nov 01, 2013 36.50 36.80 36.16 36.24 41,490,103 +0.04(+0.11%)
Oct 31, 2013 36.25 36.49 36.00 36.20 28,777,998 -0.06(-0.17%)
Oct 30, 2013 36.32 36.40 35.96 36.26 21,846,061 -0.01(-0.03%)
Oct 29, 2013 35.66 36.47 35.65 36.27 45,148,992 +0.70(+1.97%)
Oct 28, 2013 35.27 35.57 35.24 35.57 23,738,968 +0.38(+1.08%)
Oct 25, 2013 34.65 35.24 34.65 35.19 21,286,502 +0.56(+1.62%)
Oct 24, 2013 35.01 35.01 34.23 34.63 33,893,124 -0.65(-1.84%)
Oct 23, 2013 35.07 35.34 34.91 35.28 27,051,754 +0.05(+0.14%)
Oct 22, 2013 35.35 35.38 35.06 35.23 23,916,182 +0.01(+0.03%)
Oct 21, 2013 35.02 35.30 34.88 35.22 29,362,214 +0.61(+1.76%)
Oct 18, 2013 34.52 34.88 34.37 34.61 30,470,677 +0.17(+0.49%)
Oct 17, 2013 34.37 34.44 34.13 34.44 22,249,027 +0.24(+0.70%)
Oct 16, 2013 33.90 34.20 33.89 34.20 18,696,913 +0.49(+1.45%)
Oct 15, 2013 33.87 34.12 33.71 33.71 16,321,714 -0.21(-0.62%)
Oct 14, 2013 33.98 34.10 33.87 33.92 18,566,827 -0.28(-0.82%)
Oct 11, 2013 34.13 34.25 33.93 34.20 23,647,434 +0.05(+0.15%)
Oct 10, 2013 34.09 34.15 33.58 34.15 23,816,179 +0.40(+1.19%)
Oct 09, 2013 33.23 34.10 33.15 33.75 33,399,892 +0.64(+1.93%)
Oct 08, 2013 33.58 33.65 33.09 33.11 32,777,143 -0.89(-2.62%)
Oct 07, 2013 33.68 34.13 33.63 34.00 63,325,492 +0.25(+0.74%)
Oct 04, 2013 33.68 33.79 33.60 33.75 69,721,912 +0.11(+0.33%)
Oct 03, 2013 33.91 33.93 33.63 33.64 21,426,380 -0.30(-0.88%)
Oct 02, 2013 33.97 34.06 33.75 33.94 21,433,469 -0.12(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.